HJ Shipbuilding & Construction Co., Ltd. (KRX:097230)
South Korea · Delayed Price · Currency is KRW 26,650
-950 (-3.44%)
At close: Oct 2, 2025
KRX:097230 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 27,600.00 | 27,850.00 | 26,100.00 | 26,650.00 | 26,650.00 | -3.44% | 4,169,952 |
| Oct 1, 2025 | 28,300.00 | 29,150.00 | 27,500.00 | 27,600.00 | 27,600.00 | -1.43% | 4,986,246 |
| Sep 30, 2025 | 26,800.00 | 28,800.00 | 26,400.00 | 28,000.00 | 28,000.00 | 8.11% | 10,221,654 |
| Sep 29, 2025 | 24,900.00 | 26,850.00 | 24,900.00 | 25,900.00 | 25,900.00 | 1.17% | 5,993,598 |
| Sep 26, 2025 | 27,400.00 | 28,250.00 | 25,550.00 | 25,600.00 | 25,600.00 | -8.57% | 11,217,540 |
| Sep 25, 2025 | 29,800.00 | 29,950.00 | 27,500.00 | 28,000.00 | 28,000.00 | -3.78% | 7,926,995 |
| Sep 24, 2025 | 28,400.00 | 29,850.00 | 27,050.00 | 29,100.00 | 29,100.00 | 2.28% | 6,616,037 |
| Sep 23, 2025 | 28,000.00 | 29,700.00 | 27,550.00 | 28,450.00 | 28,450.00 | -2.23% | 4,800,490 |
| Sep 22, 2025 | 29,600.00 | 30,600.00 | 28,075.00 | 29,100.00 | 29,100.00 | -0.17% | 8,291,698 |
| Sep 19, 2025 | 28,400.00 | 29,650.00 | 26,500.00 | 29,150.00 | 29,150.00 | 0.52% | 9,185,232 |
| Sep 18, 2025 | 31,800.00 | 31,900.00 | 28,550.00 | 29,000.00 | 29,000.00 | -8.37% | 7,952,912 |
| Sep 17, 2025 | 33,600.00 | 34,050.00 | 30,900.00 | 31,650.00 | 31,650.00 | -4.24% | 5,257,562 |
| Sep 16, 2025 | 33,200.00 | 33,750.00 | 32,400.00 | 33,050.00 | 33,050.00 | -0.30% | 6,473,380 |
| Sep 15, 2025 | 32,200.00 | 34,100.00 | 31,500.00 | 33,150.00 | 33,150.00 | 5.24% | 7,152,139 |
| Sep 12, 2025 | 32,700.00 | 33,375.00 | 31,100.00 | 31,500.00 | 31,500.00 | -5.55% | 6,558,523 |
| Sep 11, 2025 | 34,000.00 | 34,300.00 | 31,450.00 | 33,350.00 | 33,350.00 | 0.76% | 9,936,875 |
| Sep 10, 2025 | 26,350.00 | 34,350.00 | 26,300.00 | 33,100.00 | 33,100.00 | 21.47% | 35,651,926 |
| Sep 9, 2025 | 28,700.00 | 29,000.00 | 26,700.00 | 27,250.00 | 27,250.00 | -6.68% | 15,633,146 |
| Sep 8, 2025 | 27,950.00 | 30,300.00 | 27,650.00 | 29,200.00 | 29,200.00 | 5.80% | 18,617,380 |
| Sep 5, 2025 | 23,950.00 | 27,700.00 | 23,700.00 | 27,600.00 | 27,600.00 | 13.35% | 24,654,894 |
| Sep 4, 2025 | 23,800.00 | 24,400.00 | 22,000.00 | 24,350.00 | 24,350.00 | 4.06% | 17,706,922 |
| Sep 3, 2025 | 20,850.00 | 24,025.00 | 20,400.00 | 23,400.00 | 23,400.00 | 12.50% | 32,441,362 |
| Sep 2, 2025 | 21,650.00 | 25,100.00 | 20,250.00 | 20,800.00 | 20,800.00 | -2.12% | 32,716,314 |
| Sep 1, 2025 | 19,500.00 | 22,200.00 | 19,130.00 | 21,250.00 | 21,250.00 | 12.55% | 21,941,226 |
| Aug 29, 2025 | 16,000.00 | 19,470.00 | 15,810.00 | 18,880.00 | 18,880.00 | 21.81% | 17,386,504 |
| Aug 28, 2025 | 14,000.00 | 15,520.00 | 13,750.00 | 15,500.00 | 15,500.00 | 11.51% | 10,028,444 |
| Aug 27, 2025 | 13,950.00 | 14,040.00 | 13,500.00 | 13,900.00 | 13,900.00 | 0.72% | 2,322,736 |
| Aug 26, 2025 | 14,560.00 | 14,690.00 | 13,790.00 | 13,800.00 | 13,800.00 | -2.47% | 2,448,704 |
| Aug 25, 2025 | 14,290.00 | 14,460.00 | 13,410.00 | 14,150.00 | 14,150.00 | 1.14% | 2,524,916 |
| Aug 22, 2025 | 14,130.00 | 14,560.00 | 13,870.00 | 13,990.00 | 13,990.00 | -0.64% | 2,593,923 |
| Aug 21, 2025 | 13,470.00 | 14,330.00 | 13,130.00 | 14,080.00 | 14,080.00 | 4.53% | 4,022,025 |
| Aug 20, 2025 | 12,420.00 | 13,610.00 | 12,120.00 | 13,470.00 | 13,470.00 | 6.40% | 7,576,548 |
| Aug 19, 2025 | 14,310.00 | 14,310.00 | 12,370.00 | 12,660.00 | 12,660.00 | -11.78% | 6,930,340 |
| Aug 18, 2025 | 14,490.00 | 15,250.00 | 14,070.00 | 14,350.00 | 14,350.00 | -4.52% | 3,988,420 |
| Aug 14, 2025 | 15,620.00 | 15,630.00 | 14,500.00 | 15,030.00 | 15,030.00 | -3.84% | 5,983,977 |
| Aug 13, 2025 | 15,080.00 | 16,040.00 | 14,000.00 | 15,630.00 | 15,630.00 | 8.24% | 9,335,198 |
| Aug 12, 2025 | 15,450.00 | 15,610.00 | 13,980.00 | 14,440.00 | 14,440.00 | -3.02% | 2,983,549 |
| Aug 11, 2025 | 14,200.00 | 16,010.00 | 14,200.00 | 14,890.00 | 14,890.00 | 6.28% | 3,584,779 |
| Aug 8, 2025 | 13,700.00 | 14,010.00 | 13,130.00 | 14,010.00 | 14,010.00 | 2.26% | 2,870,404 |
| Aug 7, 2025 | 11,500.00 | 14,750.00 | 11,380.00 | 13,700.00 | 13,700.00 | 19.86% | 21,560,163 |
| Aug 6, 2025 | 10,170.00 | 12,100.00 | 10,070.00 | 11,430.00 | 11,430.00 | 9.48% | 10,657,253 |
| Aug 5, 2025 | 10,230.00 | 10,550.00 | 9,930.00 | 10,440.00 | 10,440.00 | 2.35% | 4,583,143 |
| Aug 4, 2025 | 9,110.00 | 10,950.00 | 8,920.00 | 10,200.00 | 10,200.00 | 16.97% | 15,969,398 |
| Aug 1, 2025 | 9,470.00 | 9,590.00 | 8,450.00 | 8,720.00 | 8,720.00 | -2.13% | 4,381,712 |
| Jul 31, 2025 | 9,060.00 | 9,200.00 | 8,600.00 | 8,910.00 | 8,910.00 | 1.83% | 2,526,776 |
| Jul 30, 2025 | 8,980.00 | 9,070.00 | 8,620.00 | 8,750.00 | 8,750.00 | -1.35% | 1,058,375 |
| Jul 29, 2025 | 9,110.00 | 9,120.00 | 8,620.00 | 8,870.00 | 8,870.00 | 0.11% | 1,543,530 |
| Jul 28, 2025 | 9,360.00 | 9,850.00 | 8,580.00 | 8,860.00 | 8,860.00 | 4.98% | 7,785,736 |
| Jul 25, 2025 | 8,120.00 | 8,550.00 | 7,880.00 | 8,440.00 | 8,440.00 | 5.76% | 2,008,210 |
| Jul 24, 2025 | 8,020.00 | 8,220.00 | 7,880.00 | 7,980.00 | 7,980.00 | -0.25% | 787,502 |